(NY: TIME )

28.21 -0.00 (-0.01%)

Streaming Delayed Price Updated: 8:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	28.37	28.38	28.21	28.21	6,999	-0.33(-1.14%)
Oct 29, 2024	28.39	28.59	28.38	28.53	26,630	+0.17(+0.61%)
Oct 28, 2024	28.33	28.44	28.30	28.36	37,755	+0.16(+0.58%)
Oct 25, 2024	28.25	28.35	28.20	28.20	44,161	+0.01(+0.05%)
Oct 24, 2024	28.08	28.18	28.08	28.18	17,411	+0.15(+0.55%)
Oct 23, 2024	28.30	28.30	27.97	28.03	4,268	-0.43(-1.50%)
Oct 22, 2024	28.30	28.46	28.30	28.46	6,663	+0.08(+0.26%)
Oct 21, 2024	28.53	28.53	28.34	28.38	2,575	-0.09(-0.31%)
Oct 18, 2024	28.44	28.50	28.44	28.47	12,157	+0.05(+0.17%)
Oct 17, 2024	28.55	28.63	28.39	28.42	65,783	-0.08(-0.28%)
Oct 16, 2024	28.52	28.52	28.36	28.50	8,143	+0.14(+0.49%)
Oct 15, 2024	28.78	28.78	28.32	28.36	20,841	-0.48(-1.66%)
Oct 14, 2024	28.50	28.84	28.50	28.84	6,454	+0.50(+1.75%)
Oct 11, 2024	28.11	28.41	28.11	28.34	11,502	+0.35(+1.25%)
Oct 10, 2024	27.87	28.00	27.87	27.99	5,887	+0.01(+0.05%)
Oct 09, 2024	27.69	27.98	27.70	27.98	5,954	+0.18(+0.65%)
Oct 08, 2024	27.47	27.82	27.43	27.80	4,392	+0.43(+1.58%)
Oct 07, 2024	27.46	27.50	27.37	27.37	4,543	-0.20(-0.73%)
Oct 04, 2024	27.47	27.57	27.20	27.57	7,104	+0.49(+1.81%)
Oct 03, 2024	27.24	27.24	26.96	27.08	16,369	-0.14(-0.50%)
Oct 02, 2024	27.16	27.26	27.12	27.22	5,302	+0.06(+0.23%)
Oct 01, 2024	27.18	27.28	27.12	27.16	9,576	-0.40(-1.47%)
Sep 30, 2024	27.61	27.56	27.36	27.56	9,306	-0.11(-0.39%)
Sep 27, 2024	27.84	27.84	27.64	27.67	4,504	-0.02(-0.08%)
Sep 26, 2024	27.90	27.90	27.50	27.69	3,551	+0.12(+0.43%)
Sep 25, 2024	27.67	27.74	27.57	27.57	5,365	-0.05(-0.19%)
Sep 24, 2024	27.64	27.64	27.33	27.62	12,047	+0.21(+0.76%)
Sep 23, 2024	27.42	27.48	27.34	27.41	14,454	+0.10(+0.35%)
Sep 20, 2024	27.27	27.32	27.24	27.32	7,299	-0.03(-0.12%)
Sep 19, 2024	27.43	27.50	27.28	27.35	13,654	+0.44(+1.65%)
Sep 18, 2024	26.91	27.07	26.86	26.91	5,261	+0.04(+0.16%)
Sep 17, 2024	26.97	26.97	26.81	26.86	4,890	+0.07(+0.27%)
Sep 16, 2024	26.72	26.82	26.64	26.79	4,909	-0.02(-0.09%)
Sep 13, 2024	26.83	26.85	26.77	26.81	2,717	+0.25(+0.95%)
Sep 12, 2024	26.43	26.56	26.42	26.56	9,110	+0.20(+0.77%)
Sep 11, 2024	25.75	26.36	25.75	26.36	1,462	+0.21(+0.81%)
Sep 10, 2024	26.01	26.15	25.96	26.15	1,333	+0.20(+0.75%)
Sep 09, 2024	25.86	25.95	25.83	25.95	3,109	+0.43(+1.70%)
Sep 06, 2024	25.90	25.98	25.50	25.52	8,941	-0.36(-1.41%)
Sep 05, 2024	25.94	25.94	25.81	25.88	9,820	-0.04(-0.17%)
Sep 04, 2024	26.02	26.12	25.92	25.92	11,342	-0.15(-0.57%)
Sep 03, 2024	26.76	26.76	26.07	26.07	2,742	-0.73(-2.73%)
Aug 30, 2024	26.64	26.81	26.64	26.81	1,063	+0.30(+1.12%)
Aug 29, 2024	26.61	26.71	26.51	26.51	2,704	+0.14(+0.53%)
Aug 28, 2024	26.64	26.64	26.24	26.37	2,942	-0.35(-1.30%)
Aug 27, 2024	26.58	26.75	26.52	26.72	7,662	+0.07(+0.26%)
Aug 26, 2024	26.94	26.96	26.61	26.65	8,008	-0.24(-0.89%)
Aug 23, 2024	26.71	26.89	26.71	26.89	6,602	+0.37(+1.38%)
Aug 22, 2024	26.90	26.97	26.52	26.52	9,791	-0.35(-1.31%)
Aug 21, 2024	26.73	27.05	26.70	26.87	1,910	+0.16(+0.61%)
Aug 20, 2024	26.70	26.71	26.55	26.71	22,123	-0.02(-0.06%)
Aug 19, 2024	26.48	26.73	26.45	26.73	11,293	+0.30(+1.12%)
Aug 16, 2024	26.35	26.46	26.35	26.43	3,925	+0.11(+0.42%)
Aug 15, 2024	26.14	26.36	26.14	26.32	4,581	+0.33(+1.26%)
Aug 14, 2024	25.96	26.04	25.82	25.99	3,909	+0.29(+1.11%)
Aug 13, 2024	25.69	25.73	25.67	25.71	3,119	+0.36(+1.42%)
Aug 12, 2024	25.45	25.48	25.32	25.35	2,812	+0.02(+0.07%)
Aug 09, 2024	25.24	25.33	25.13	25.33	3,691	+0.19(+0.74%)
Aug 08, 2024	24.70	25.18	24.70	25.14	5,862	+0.64(+2.61%)
Aug 07, 2024	24.95	25.07	24.51	24.51	2,611	-0.25(-1.03%)
Aug 06, 2024	24.29	24.84	24.29	24.76	17,292	+0.49(+2.02%)
Aug 05, 2024	23.35	24.59	23.35	24.27	32,763	-0.74(-2.96%)
Aug 02, 2024	25.34	25.34	24.82	25.01	15,070	-0.90(-3.46%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.